Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CATV Systems Sector (CIX: MSECTOR725 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2018 2205 2226 2164 2168 0 -29.80(-1.36%)
Apr 27, 2018 2279 2282 2196 2198 0 -95.71(-4.17%)
Apr 26, 2018 2352 2365 2273 2294 0 -54.75(-2.33%)
Apr 25, 2018 2285 2382 2272 2349 0 +54.37(+2.37%)
Apr 24, 2018 2341 2356 2282 2294 0 -31.35(-1.35%)
Apr 23, 2018 2285 2329 2278 2326 0 +42.54(+1.86%)
Apr 20, 2018 2308 2325 2273 2283 0 -20.22(-0.88%)
Apr 19, 2018 2295 2326 2278 2303 0 +8.13(+0.35%)
Apr 18, 2018 2299 2316 2288 2295 0 -0.04(-0.00%)
Apr 17, 2018 2323 2331 2279 2295 0 -12.50(-0.54%)
Apr 16, 2018 2294 2322 2268 2308 0 +34.34(+1.51%)
Apr 13, 2018 2291 2306 2261 2273 0 -8.84(-0.39%)
Apr 12, 2018 2313 2330 2259 2282 0 -12.49(-0.54%)
Apr 11, 2018 2296 2327 2290 2295 0 -18.75(-0.81%)
Apr 10, 2018 2336 2349 2292 2313 0 -3.93(-0.17%)
Apr 09, 2018 2344 2357 2312 2317 0 -8.92(-0.38%)
Apr 06, 2018 2336 2355 2310 2326 0 -32.01(-1.36%)
Apr 05, 2018 2354 2372 2339 2358 0 +20.10(+0.86%)
Apr 04, 2018 2263 2345 2254 2338 0 +51.90(+2.27%)
Apr 03, 2018 2281 2294 2247 2286 0 +1.11(+0.05%)
Apr 02, 2018 2321 2337 2267 2285 0 -40.04(-1.72%)
Mar 29, 2018 2325 2325 2325 2325 0 +54.86(+2.42%)
Mar 28, 2018 2267 2310 2259 2270 0 +16.92(+0.75%)
Mar 27, 2018 2293 2310 2235 2253 0 -32.11(-1.40%)
Mar 26, 2018 2296 2302 2232 2285 0 +27.03(+1.20%)
Mar 23, 2018 2294 2302 2257 2258 0 -8.83(-0.39%)
Mar 22, 2018 2327 2333 2265 2267 0 -80.72(-3.44%)
Mar 21, 2018 2349 2391 2342 2348 0 -2.97(-0.13%)
Mar 20, 2018 2405 2415 2347 2351 0 -49.50(-2.06%)
Mar 19, 2018 2422 2439 2373 2400 0 -35.50(-1.46%)
Mar 16, 2018 2464 2487 2431 2436 0 -18.96(-0.77%)
Mar 15, 2018 2448 2471 2437 2455 0 +5.44(+0.22%)
Mar 14, 2018 2477 2485 2444 2449 0 -27.00(-1.09%)
Mar 13, 2018 2480 2482 2463 2476 0 -35.24(-1.40%)
Mar 12, 2018 2517 2528 2504 2512 0 -6.72(-0.27%)
Mar 09, 2018 2514 2524 2481 2518 0 +12.79(+0.51%)
Mar 08, 2018 2478 2516 2459 2506 0 +43.95(+1.79%)
Mar 07, 2018 2462 2464 2453 2462 0 -45.20(-1.80%)
Mar 06, 2018 2522 2527 2476 2507 0 +3.98(+0.16%)
Mar 05, 2018 2479 2524 2462 2503 0 +16.88(+0.68%)
Mar 02, 2018 2466 2493 2454 2486 0 +1.39(+0.06%)
Mar 01, 2018 2484 2511 2462 2485 0 +13.54(+0.55%)
Feb 28, 2018 2522 2533 2444 2471 0 -40.53(-1.61%)
Feb 27, 2018 2588 2608 2498 2512 0 -161.17(-6.03%)
Feb 26, 2018 2664 2683 2652 2673 0 +11.81(+0.44%)
Feb 23, 2018 2641 2672 2622 2661 0 +42.05(+1.61%)
Feb 22, 2018 2619 2626 2604 2619 0 -12.24(-0.47%)
Feb 21, 2018 2660 2687 2630 2631 0 -31.34(-1.18%)
Feb 20, 2018 2667 2681 2634 2663 0 -19.06(-0.71%)
Feb 16, 2018 2682 2682 2682 2682 0 -19.74(-0.73%)
Feb 15, 2018 2682 2706 2652 2701 0 +40.16(+1.51%)
Feb 14, 2018 2620 2673 2600 2661 0 +30.22(+1.15%)
Feb 13, 2018 2627 2645 2624 2631 0 +25.60(+0.98%)
Feb 12, 2018 2607 2640 2585 2605 0 +2.15(+0.08%)
Feb 09, 2018 2595 2632 2527 2603 0 +20.66(+0.80%)
Feb 08, 2018 2679 2707 2580 2583 0 -115.51(-4.28%)
Feb 07, 2018 2665 2720 2649 2698 0 +27.45(+1.03%)
Feb 06, 2018 2621 2687 2590 2671 0 +0.06(+0.00%)
Feb 05, 2018 2775 2795 2645 2671 0 -92.84(-3.36%)
Feb 02, 2018 2795 2835 2746 2763 0 -55.87(-1.98%)
Feb 01, 2018 2831 2862 2815 2819 0 -33.91(-1.19%)
Jan 31, 2018 2841 2870 2825 2853 0 +9.78(+0.34%)
Jan 30, 2018 2829 2857 2805 2843 0 +15.88(+0.56%)
Jan 29, 2018 2845 2851 2789 2828 0 -47.73(-1.66%)
Jan 26, 2018 2835 2876 2822 2875 0 +39.41(+1.39%)
Jan 25, 2018 2895 2920 2824 2836 0 -50.58(-1.75%)
Jan 24, 2018 2866 2945 2800 2886 0 +36.36(+1.28%)
Jan 23, 2018 2855 2876 2817 2850 0 -28.22(-0.98%)
Jan 22, 2018 2846 2882 2827 2878 0 +29.33(+1.03%)
Jan 19, 2018 2818 2856 2805 2849 0 +36.63(+1.30%)
Jan 18, 2018 2764 2821 2759 2812 0 +13.55(+0.48%)
Jan 17, 2018 2823 2836 2778 2799 0 -12.79(-0.45%)
Jan 16, 2018 2860 2863 2806 2812 0 -39.42(-1.38%)
Jan 12, 2018 2851 2851 2851 2851 0 -3.48(-0.12%)
Jan 11, 2018 2769 2862 2762 2854 0 +89.76(+3.25%)
Jan 10, 2018 2730 2774 2710 2765 0 +30.18(+1.10%)
Jan 09, 2018 2736 2766 2725 2735 0 +1.07(+0.04%)
Jan 08, 2018 2748 2767 2717 2733 0 -30.48(-1.10%)
Jan 05, 2018 2765 2777 2724 2764 0 +20.90(+0.76%)
Jan 04, 2018 2737 2752 2708 2743 0 +11.53(+0.42%)
Jan 03, 2018 2736 2793 2710 2731 0 -41.44(-1.49%)
Jan 02, 2018 2754 2778 2706 2773 0 +67.96(+2.51%)
Dec 29, 2017 2705 2705 2705 2705 0 -13.67(-0.50%)
Dec 28, 2017 2737 2738 2701 2719 0 -8.26(-0.30%)
Dec 27, 2017 2733 2734 2726 2727 0 -29.58(-1.07%)
Dec 26, 2017 2747 2772 2743 2756 0 +2.04(+0.07%)
Dec 22, 2017 2757 2775 2736 2754 0 -1.24(-0.04%)
Dec 21, 2017 2676 2785 2670 2756 0 +88.95(+3.34%)
Dec 20, 2017 2669 2681 2639 2667 0 +15.05(+0.57%)
Dec 19, 2017 2672 2680 2632 2652 0 -24.54(-0.92%)
Dec 18, 2017 2695 2709 2663 2676 0 -1.72(-0.06%)
Dec 15, 2017 2665 2694 2632 2678 0 +37.58(+1.42%)
Dec 14, 2017 2625 2679 2585 2640 0 +28.37(+1.09%)
Dec 13, 2017 2664 2671 2601 2612 0 -51.86(-1.95%)
Dec 12, 2017 2657 2693 2632 2664 0 +60.46(+2.32%)
Dec 11, 2017 2591 2608 2571 2603 0 +30.68(+1.19%)
Dec 08, 2017 2605 2608 2566 2573 0 +2.94(+0.11%)
Dec 07, 2017 2603 2611 2556 2570 0 -41.23(-1.58%)
Dec 06, 2017 2689 2674 2606 2611 0 -60.10(-2.25%)
Dec 05, 2017 2697 2729 2666 2671 0 -49.61(-1.82%)
Dec 04, 2017 2715 2748 2608 2721 0 +115.13(+4.42%)
Dec 01, 2017 2528 2624 2524 2606 0 +55.06(+2.16%)
Nov 30, 2017 2552 2562 2485 2551 0 +17.84(+0.70%)
Nov 29, 2017 2516 2564 2455 2533 0 +62.68(+2.54%)
Nov 28, 2017 2427 2471 2407 2470 0 +44.05(+1.82%)
Nov 27, 2017 2442 2447 2409 2426 0 -19.99(-0.82%)
Nov 24, 2017 2472 2478 2439 2446 0 -33.13(-1.34%)
Nov 22, 2017 2475 2487 2457 2479 0 +2.94(+0.12%)
Nov 21, 2017 2461 2484 2449 2476 0 +33.36(+1.37%)
Nov 20, 2017 2460 2477 2434 2443 0 -21.32(-0.87%)
Nov 17, 2017 2506 2513 2453 2464 0 -43.25(-1.72%)
Nov 16, 2017 2497 2538 2491 2507 0 -7.21(-0.29%)
Nov 15, 2017 2496 2522 2477 2515 0 +20.59(+0.83%)
Nov 14, 2017 2498 2511 2477 2494 0 -28.05(-1.11%)
Nov 13, 2017 2490 2525 2479 2522 0 +20.18(+0.81%)
Nov 10, 2017 2479 2530 2476 2502 0 +19.07(+0.77%)
Nov 09, 2017 2447 2512 2434 2483 0 +25.28(+1.03%)
Nov 08, 2017 2481 2490 2448 2457 0 -17.34(-0.70%)
Nov 07, 2017 2431 2513 2427 2475 0 +45.64(+1.88%)
Nov 06, 2017 2424 2462 2405 2429 0 +2.96(+0.12%)
Nov 03, 2017 2398 2434 2372 2426 0 +22.78(+0.95%)
Nov 02, 2017 2466 2468 2387 2403 0 -64.38(-2.61%)
Nov 01, 2017 2475 2489 2454 2468 0 +5.77(+0.23%)
Oct 31, 2017 2488 2496 2449 2462 0 -25.25(-1.02%)
Oct 30, 2017 2488 2503 2453 2487 0 -8.82(-0.35%)
Oct 27, 2017 2449 2509 2410 2496 0 +26.81(+1.09%)
Oct 26, 2017 2451 2526 2422 2469 0 -33.04(-1.32%)
Oct 25, 2017 2470 2507 2463 2502 0 +15.52(+0.62%)
Oct 24, 2017 2497 2512 2472 2487 0 -5.12(-0.21%)
Oct 23, 2017 2538 2539 2489 2492 0 -42.78(-1.69%)
Oct 20, 2017 2534 2537 2513 2535 0 +18.31(+0.73%)
Oct 19, 2017 2472 2525 2464 2516 0 +40.34(+1.63%)
Oct 18, 2017 2492 2503 2466 2476 0 -11.05(-0.44%)
Oct 17, 2017 2492 2503 2481 2487 0 -7.31(-0.29%)
Oct 16, 2017 2469 2524 2463 2494 0 +34.53(+1.40%)
Oct 13, 2017 2455 2471 2412 2460 0 +1.33(+0.05%)
Oct 12, 2017 2518 2525 2447 2459 0 -99.00(-3.87%)
Oct 11, 2017 2561 2578 2543 2558 0 -18.58(-0.72%)
Oct 10, 2017 2585 2600 2563 2576 0 -6.66(-0.26%)
Oct 09, 2017 2601 2617 2577 2583 0 -20.11(-0.77%)
Oct 06, 2017 2622 2631 2598 2603 0 -21.59(-0.82%)
Oct 05, 2017 2642 2655 2609 2625 0 -16.68(-0.63%)
Oct 04, 2017 2627 2645 2612 2641 0 +16.92(+0.64%)
Oct 03, 2017 2594 2630 2587 2624 0 +20.03(+0.77%)
Oct 02, 2017 2629 2657 2599 2604 0 -28.72(-1.09%)
Sep 29, 2017 2593 2637 2579 2633 0 +39.64(+1.53%)
Sep 28, 2017 2617 2628 2586 2593 0 -41.31(-1.57%)
Sep 27, 2017 2592 2654 2583 2635 0 +44.26(+1.71%)
Sep 26, 2017 2602 2612 2580 2590 0 -11.68(-0.45%)
Sep 25, 2017 2610 2615 2578 2602 0 -9.27(-0.35%)
Sep 22, 2017 2564 2616 2561 2611 0 +36.29(+1.41%)
Sep 21, 2017 2569 2593 2566 2575 0 +1.42(+0.06%)
Sep 20, 2017 2572 2598 2559 2574 0 +10.42(+0.41%)
Sep 19, 2017 2548 2572 2521 2563 0 +12.90(+0.51%)
Sep 18, 2017 2541 2567 2519 2550 0 +6.07(+0.24%)
Sep 15, 2017 2577 2581 2511 2544 0 -34.33(-1.33%)
Sep 14, 2017 2598 2607 2572 2579 0 -21.28(-0.82%)
Sep 13, 2017 2596 2623 2592 2600 0 +2.75(+0.11%)
Sep 12, 2017 2624 2652 2575 2597 0 +4.40(+0.17%)
Sep 11, 2017 2624 2633 2576 2593 0 -23.42(-0.90%)
Sep 08, 2017 2631 2635 2573 2616 0 -24.15(-0.91%)
Sep 07, 2017 2797 2800 2617 2640 0 -151.48(-5.43%)
Sep 06, 2017 2768 2804 2759 2792 0 +31.58(+1.14%)
Sep 05, 2017 2768 2796 2743 2760 0 -29.27(-1.05%)
Sep 01, 2017 2771 2801 2763 2789 0 +29.25(+1.06%)
Aug 31, 2017 2775 2782 2750 2760 0 -9.84(-0.36%)
Aug 30, 2017 2731 2781 2723 2770 0 +34.12(+1.25%)
Aug 29, 2017 2733 2758 2724 2736 0 -8.52(-0.31%)
Aug 28, 2017 2745 2757 2734 2744 0 +7.98(+0.29%)
Aug 25, 2017 2745 2760 2719 2736 0 +3.03(+0.11%)
Aug 24, 2017 2770 2777 2723 2733 0 -28.22(-1.02%)
Aug 23, 2017 2794 2801 2758 2762 0 -39.36(-1.41%)
Aug 22, 2017 2776 2812 2771 2801 0 +33.45(+1.21%)
Aug 21, 2017 2754 2779 2747 2768 0 +14.16(+0.51%)
Aug 18, 2017 2732 2773 2724 2753 0 +12.57(+0.46%)
Aug 17, 2017 2797 2803 2738 2741 0 -59.72(-2.13%)
Aug 16, 2017 2801 2820 2786 2801 0 -14.04(-0.50%)
Aug 15, 2017 2844 2847 2800 2815 0 -25.55(-0.90%)
Aug 14, 2017 2819 2851 2810 2840 0 +43.80(+1.57%)
Aug 11, 2017 2773 2808 2766 2796 0 +24.53(+0.88%)
Aug 10, 2017 2758 2798 2750 2772 0 -0.82(-0.03%)
Aug 09, 2017 2713 2779 2697 2773 0 +34.92(+1.28%)
Aug 08, 2017 2722 2756 2707 2738 0 +16.71(+0.61%)
Aug 07, 2017 2721 2728 2707 2721 0 +1.89(+0.07%)
Aug 04, 2017 2739 2742 2713 2719 0 -15.49(-0.57%)
Aug 03, 2017 2739 2761 2721 2735 0 -26.67(-0.97%)
Aug 02, 2017 2770 2776 2728 2761 0 -19.32(-0.69%)
Aug 01, 2017 2782 2816 2760 2781 0 -3.16(-0.11%)
Jul 31, 2017 2791 2806 2748 2784 0 +42.39(+1.55%)
Jul 28, 2017 2728 2748 2714 2741 0 +7.87(+0.29%)
Jul 27, 2017 2774 2787 2694 2733 0 +5.11(+0.19%)
Jul 26, 2017 2736 2766 2708 2728 0 -17.65(-0.64%)
Jul 25, 2017 2740 2764 2726 2746 0 +16.03(+0.59%)
Jul 24, 2017 2741 2746 2715 2730 0 -10.04(-0.37%)
Jul 21, 2017 2727 2764 2720 2740 0 +6.42(+0.23%)
Jul 20, 2017 2728 2754 2711 2734 0 +8.23(+0.30%)
Jul 19, 2017 2726 2738 2693 2725 0 +24.89(+0.92%)
Jul 18, 2017 2709 2710 2675 2700 0 -4.09(-0.15%)
Jul 17, 2017 2704 2714 2693 2705 0 +0.56(+0.02%)
Jul 14, 2017 2714 2723 2667 2704 0 -0.32(-0.01%)
Jul 13, 2017 2692 2710 2687 2704 0 +14.67(+0.55%)
Jul 12, 2017 2702 2710 2684 2690 0 +16.53(+0.62%)
Jul 11, 2017 2670 2688 2662 2673 0 +1.44(+0.05%)
Jul 10, 2017 2658 2685 2653 2672 0 +13.04(+0.49%)
Jul 07, 2017 2642 2671 2636 2659 0 +20.66(+0.78%)
Jul 06, 2017 2638 2663 2628 2638 0 -26.79(-1.01%)
Jul 05, 2017 2656 2673 2639 2665 0 +17.37(+0.66%)
Jul 03, 2017 2689 2705 2643 2647 0 -29.65(-1.11%)
Jun 30, 2017 2694 2695 2662 2677 0 +0.45(+0.02%)
Jun 29, 2017 2728 2741 2640 2677 0 -69.05(-2.51%)
Jun 28, 2017 2711 2759 2703 2746 0 +38.44(+1.42%)
Jun 27, 2017 2721 2732 2696 2707 0 -18.46(-0.68%)
Jun 26, 2017 2729 2738 2698 2726 0 +8.39(+0.31%)
Jun 23, 2017 2736 2745 2701 2717 0 -19.87(-0.73%)
Jun 22, 2017 2760 2778 2733 2737 0 -19.22(-0.70%)
Jun 21, 2017 2762 2772 2735 2756 0 -5.27(-0.19%)
Jun 20, 2017 2778 2807 2734 2762 0 -89.71(-3.15%)
Jun 19, 2017 2852 2861 2813 2851 0 +31.04(+1.10%)
Jun 16, 2017 2815 2827 2781 2820 0 -9.95(-0.35%)
Jun 15, 2017 2798 2837 2792 2830 0 +20.96(+0.75%)
Jun 14, 2017 2831 2835 2791 2809 0 -8.87(-0.31%)
Jun 13, 2017 2791 2826 2786 2818 0 +18.63(+0.67%)
Jun 12, 2017 2771 2835 2769 2800 0 +20.23(+0.73%)
Jun 09, 2017 2792 2805 2761 2779 0 -9.59(-0.34%)
Jun 08, 2017 2838 2848 2774 2789 0 -57.41(-2.02%)
Jun 07, 2017 2841 2853 2829 2846 0 +9.99(+0.35%)
Jun 06, 2017 2846 2849 2823 2836 0 -8.33(-0.29%)
Jun 05, 2017 2864 2869 2824 2845 0 -11.59(-0.41%)
Jun 02, 2017 2840 2871 2828 2856 0 +19.02(+0.67%)
Jun 01, 2017 2830 2848 2817 2837 0 +4.92(+0.17%)
May 31, 2017 2800 2838 2793 2832 0 +33.45(+1.20%)
May 30, 2017 2793 2832 2778 2799 0 +12.16(+0.44%)
May 26, 2017 2747 2792 2743 2787 0 +32.55(+1.18%)
May 25, 2017 2765 2785 2742 2754 0 +2.57(+0.09%)
May 24, 2017 2725 2760 2708 2752 0 +29.80(+1.09%)
May 23, 2017 2719 2733 2695 2722 0 +12.12(+0.45%)
May 22, 2017 2680 2715 2665 2710 0 +38.50(+1.44%)
May 19, 2017 2633 2676 2623 2671 0 +19.82(+0.75%)
May 18, 2017 2638 2676 2615 2651 0 +32.69(+1.25%)
May 17, 2017 2656 2666 2608 2619 0 -43.89(-1.65%)
May 16, 2017 2680 2683 2651 2663 0 -9.23(-0.35%)
May 15, 2017 2669 2687 2664 2672 0 -0.39(-0.01%)
May 12, 2017 2688 2690 2664 2672 0 -18.44(-0.69%)
May 11, 2017 2667 2696 2663 2691 0 +7.53(+0.28%)
May 10, 2017 2679 2687 2660 2683 0 -0.96(-0.04%)
May 09, 2017 2690 2699 2662 2684 0 -11.40(-0.42%)
May 08, 2017 2705 2710 2666 2695 0 +8.76(+0.33%)
May 05, 2017 2656 2690 2636 2687 0 +50.68(+1.92%)
May 04, 2017 2642 2663 2605 2636 0 -16.28(-0.61%)
May 03, 2017 2721 2723 2627 2652 0 -64.20(-2.36%)
May 02, 2017 2716 2722 2694 2716 0 +8.35(+0.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.